US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.39 32.61 32.61 32.61 63,977 +0.29(+0.89%)
Dec 30, 2013 32.51 32.51 32.26 32.33 107,815 -0.10(-0.31%)
Dec 27, 2013 32.62 32.62 32.38 32.43 64,903 -0.14(-0.41%)
Dec 26, 2013 32.60 32.65 32.52 32.56 102,460 +0.08(+0.23%)
Dec 24, 2013 32.65 32.68 32.36 32.49 45,687 -0.07(-0.21%)
Dec 23, 2013 32.53 32.57 32.32 32.55 218,595 +0.20(+0.60%)
Dec 20, 2013 32.02 32.37 31.97 32.36 273,248 +0.38(+1.18%)
Dec 19, 2013 32.17 32.17 31.95 31.98 154,426 -0.18(-0.57%)
Dec 18, 2013 31.60 32.17 31.35 32.17 128,285 +0.60(+1.89%)
Dec 17, 2013 31.66 31.66 31.41 31.57 69,045 -0.08(-0.24%)
Dec 16, 2013 31.54 31.71 31.54 31.65 217,551 +0.23(+0.72%)
Dec 13, 2013 31.29 31.54 31.28 31.42 76,537 +0.15(+0.48%)
Dec 12, 2013 31.09 31.37 31.09 31.27 85,853 +0.12(+0.38%)
Dec 11, 2013 31.43 31.43 31.07 31.15 63,835 -0.24(-0.75%)
Dec 10, 2013 31.37 31.47 31.25 31.39 100,559 -0.01(-0.03%)
Dec 09, 2013 31.42 31.50 31.33 31.39 65,587 +0.04(+0.13%)
Dec 06, 2013 31.21 31.41 31.04 31.35 85,459 +0.50(+1.61%)
Dec 05, 2013 31.04 31.07 30.80 30.86 82,220 -0.29(-0.94%)
Dec 04, 2013 30.97 31.29 30.83 31.15 33,459 +0.04(+0.13%)
Dec 03, 2013 31.39 31.39 30.98 31.11 100,983 -0.36(-1.15%)
Dec 02, 2013 31.41 31.73 31.34 31.47 84,627 +0.04(+0.13%)
Nov 29, 2013 31.49 31.65 31.42 31.43 19,737 +0.00(+0.00%)
Nov 27, 2013 31.33 31.44 31.23 31.43 35,873 +0.07(+0.21%)
Nov 26, 2013 31.40 31.50 31.34 31.36 106,799 -0.07(-0.21%)
Nov 25, 2013 31.59 31.60 31.42 31.43 351,926 -0.02(-0.05%)
Nov 22, 2013 31.39 31.44 31.23 31.44 84,586 +0.17(+0.54%)
Nov 21, 2013 30.76 31.28 30.71 31.28 127,793 +0.61(+2.00%)
Nov 20, 2013 30.47 30.79 30.46 30.66 109,138 +0.24(+0.77%)
Nov 19, 2013 30.34 30.60 30.29 30.43 66,965 +0.10(+0.33%)
Nov 18, 2013 30.63 30.63 30.21 30.33 104,030 +0.05(+0.17%)
Nov 15, 2013 30.15 30.33 30.07 30.28 51,947 +0.19(+0.64%)
Nov 14, 2013 30.01 30.13 29.94 30.08 36,170 +0.31(+1.04%)
Nov 12, 2013 29.84 29.88 29.70 29.77 153,882 -0.12(-0.39%)
Nov 11, 2013 29.70 29.95 29.64 29.89 69,699 +0.18(+0.59%)
Nov 08, 2013 28.85 29.71 28.85 29.71 111,574 +0.86(+3.00%)
Nov 07, 2013 29.39 29.40 28.83 28.85 23,336 -0.44(-1.49%)
Nov 06, 2013 29.16 29.30 29.01 29.29 101,827 +0.24(+0.81%)
Nov 05, 2013 28.96 29.10 28.90 29.05 9,438 +0.06(+0.20%)
Nov 04, 2013 28.92 29.01 28.81 28.99 20,571 +0.04(+0.15%)
Nov 01, 2013 28.66 28.95 28.66 28.95 74,459 +0.30(+1.06%)
Oct 31, 2013 28.82 28.87 28.63 28.65 45,131 -0.18(-0.61%)
Oct 30, 2013 29.13 29.13 28.77 28.82 68,179 -0.23(-0.78%)
Oct 29, 2013 29.04 29.05 28.91 29.05 27,711 +0.13(+0.44%)
Oct 28, 2013 29.09 29.09 28.87 28.92 20,596 -0.14(-0.49%)
Oct 25, 2013 29.02 29.07 28.96 29.07 14,242 +0.13(+0.43%)
Oct 24, 2013 28.89 28.98 28.85 28.94 14,863 +0.08(+0.29%)
Oct 23, 2013 28.79 28.88 28.62 28.86 40,330 -0.05(-0.17%)
Oct 22, 2013 28.94 29.02 28.75 28.91 39,498 +0.08(+0.26%)
Oct 21, 2013 29.05 29.05 28.82 28.83 100,135 -0.13(-0.46%)
Oct 18, 2013 28.85 28.98 28.67 28.97 96,007 +0.33(+1.14%)
Oct 17, 2013 28.42 28.66 28.23 28.64 166,985 +0.12(+0.41%)
Oct 16, 2013 28.22 28.65 28.22 28.52 112,822 +0.49(+1.74%)
Oct 15, 2013 28.12 28.36 28.03 28.03 141,863 -0.06(-0.21%)
Oct 14, 2013 27.82 28.12 27.76 28.09 20,973 +0.12(+0.42%)
Oct 11, 2013 27.71 28.00 27.71 27.97 63,521 +0.26(+0.94%)
Oct 10, 2013 27.26 27.72 27.26 27.72 32,708 +0.72(+2.68%)
Oct 09, 2013 26.91 27.14 26.79 26.99 57,335 +0.14(+0.53%)
Oct 08, 2013 27.28 27.30 26.84 26.85 82,901 -0.45(-1.66%)
Oct 07, 2013 27.40 27.51 27.30 27.30 30,170 -0.35(-1.28%)
Oct 04, 2013 27.31 27.70 27.26 27.66 42,967 +0.33(+1.20%)
Oct 03, 2013 27.39 27.46 27.07 27.33 82,519 -0.11(-0.40%)
Oct 02, 2013 27.50 27.52 27.32 27.44 24,687 -0.28(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.